HSBC FTSE 100 UCITS ETF - HUKX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	9,158	9,216	9,216	9,224.51	9,151	10,685
September 25, 2025	9,161	9,152	9,152	9,180	9,138	20,062
September 24, 2025	9,160	9,182	9,182	9,200	9,118	21,612
September 23, 2025	9,187	9,160	9,160	9,202	9,160	18,453
September 22, 2025	9,153	9,162	9,162	9,170	9,130	8,751
September 19, 2025	9,180	9,151	9,151	9,182	9,137	18,010
September 18, 2025	9,161	9,163	9,163	9,183	9,151	15,754
September 17, 2025	9,159	9,147	9,147	9,182	9,141	12,144
September 16, 2025	9,215	9,131	9,131	9,217	9,131	16,344
September 15, 2025	9,224	9,213	9,213	9,234	9,199	8,543
September 12, 2025	9,243	9,217	9,217	9,272	9,217	29,130
September 11, 2025	9,193	9,228	9,228	9,229	9,189.91	33,766
September 10, 2025	9,199	9,160	9,160	9,221	9,157	44,193
September 09, 2025	9,175	9,176	9,176	9,187	9,162	18,118
September 08, 2025	9,160	9,155	9,155	9,170	9,126	22,204
September 05, 2025	9,173	9,147	9,147	9,185.06	9,133	32,564
September 04, 2025	9,108	9,149	9,149	9,161	9,101	24,682
September 03, 2025	9,062	9,113	9,113	9,113	9,042.97	30,899
September 02, 2025	9,115	9,055	9,055	9,115	9,044	15,860
September 01, 2025	9,137	9,128	9,128	9,160	9,108	9,182
August 29, 2025	9,146	9,122	9,122	9,151	9,111.56	20,771
August 28, 2025	9,198	9,150	9,150	9,198	9,135.6	12,036
August 27, 2025	9,204	9,181	9,181	9,227	9,158	13,309
August 26, 2025	9,206	9,191	9,191	9,220.48	9,170	21,341
August 22, 2025	9,223	9,247	9,247	9,287	9,209	43,637
August 21, 2025	9,214	9,235	9,235	9,235	9,178	13,658
August 20, 2025	9,110	9,210	9,210	9,222	9,091	12,983
August 19, 2025	9,085	9,114	9,114	9,118	9,075	8,600
August 18, 2025	9,065	9,078	9,078	9,088	9,048	8,041
August 15, 2025	9,139	9,062	9,062	9,159	9,051.36	9,552
August 14, 2025	9,067	9,095	9,095	9,096	9,031	8,713
August 13, 2025	9,054	9,058	9,058	9,070.8	9,036	7,032
August 12, 2025	9,040	9,041	9,041	9,058	9,009	6,159
August 11, 2025	9,008	9,019	9,019	9,028	8,996	4,021
August 08, 2025	9,004	8,984	8,984	9,022	8,973.07	27,952
August 07, 2025	9,036	8,996	8,996	9,052	8,979	41,858
August 06, 2025	9,052	9,037	9,037	9,069	9,031.4	5,510
August 05, 2025	9,055	9,018	9,018	9,065	9,006	12,096
August 04, 2025	8,973	9,008	9,008	9,010	8,955	5,005
August 01, 2025	8,983	8,949	8,949	8,983	8,903	9,914
July 31, 2025	9,027	9,020	9,020	9,070	9,005	33,410
July 30, 2025	8,993	9,013	9,013	9,019	8,971.35	6,589
July 29, 2025	8,976	9,012	9,012	9,039	8,962	37,322
July 28, 2025	9,053	8,959	8,959	9,053	8,938	27,884
July 25, 2025	9,015	8,996	8,996	9,015	8,971	59,809
July 24, 2025	8,989	9,012	9,012	9,039	8,980.56	75,782
July 23, 2025	9,127	9,111	8,937.71	9,132	9,104.02	92,627
July 22, 2025	9,073	9,081	8,908.28	9,092	9,054	54,612
July 21, 2025	9,053	9,070	8,897.49	9,070	9,033.8	39,738
July 18, 2025	9,110	9,047	8,874.93	9,110	9,027	49,949
July 17, 2025	9,028	9,040.5	8,868.55	9,041	9,001	31,977
July 16, 2025	8,994	8,979	8,808.22	9,027	8,979	8,521
July 15, 2025	9,073	8,996	8,824.9	9,077	8,993	27,888
July 14, 2025	8,993	9,058	8,885.72	9,058	8,986	11,356
July 11, 2025	9,039	8,996	8,824.9	9,046	8,977	15,133
July 10, 2025	8,987	9,037	8,865.12	9,039	8,980	39,268
July 09, 2025	8,928	8,928	8,758.19	8,946	8,912	19,190
July 08, 2025	8,867	8,912	8,742.49	8,912	8,861.22	15,555
July 07, 2025	8,885	8,864	8,695.41	8,895	8,856.35	15,077
July 04, 2025	8,853	8,878	8,878	8,889	8,839	16,924

HSBC FTSE 100 UCITS ETF (HUKX.L) LSE